Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 2.73752012882 | 12.42 | 12.825 | 11.84 | 2507479 | 12.2734585 | CS |
| 4 | 1.24 | 10.7638888889 | 11.52 | 12.91 | 11.27 | 2001775 | 12.09118295 | CS |
| 12 | -1.55 | -10.8315863033 | 14.31 | 14.885 | 10.21 | 2903531 | 12.14322482 | CS |
| 26 | -6.83 | -34.8647269015 | 19.59 | 22 | 10.21 | 2494415 | 14.6654247 | CS |
| 52 | -20.08 | -61.1449451888 | 32.84 | 34.19 | 10.21 | 2023566 | 18.74268793 | CS |
| 156 | -23.23 | -64.5457071409 | 35.99 | 43 | 10.21 | 1230033 | 26.36140515 | CS |
| 260 | -23.38 | -64.6928610957 | 36.14 | 45.77 | 10.21 | 964092 | 28.83397198 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 12.16 | 0.3 | 2.53 | 12.09 | 12.24 | 11.98 | 1717594 |
| 1782167700 | 11.86 | -0.77 | -6.10 | 12.53 | 12.62 | 11.84 | 2561891 |
| 1781822100 | 12.63 | 0.49 | 4.04 | 12.22 | 12.74 | 12.07 | 4125623 |
| 1781735700 | 12.14 | -0.41 | -3.27 | 12.42 | 12.67 | 12.02 | 1624809 |
| 1781649300 | 12.55 | 0.04 | 0.32 | 12.57 | 12.665 | 12.365 | 1497081 |
| 1781562900 | 12.51 | -0.06 | -0.48 | 12.52 | 12.705 | 12.435 | 1508332 |
| 1781303700 | 12.57 | -0.07 | -0.55 | 12.64 | 12.815 | 12.48 | 1589533 |
| 1781217300 | 12.64 | 0.03 | 0.24 | 12.43 | 12.674 | 12.325 | 1648741 |
| 1781130900 | 12.61 | 0.17 | 1.37 | 12.5 | 12.91 | 12.489 | 2292549 |
| 1781044500 | 12.44 | 0.51 | 4.27 | 11.93 | 12.515 | 11.93 | 1996152 |
| 1780958100 | 11.93 | -0.01 | -0.08 | 11.86 | 12.12 | 11.7 | 1538510 |
| 1780698900 | 11.94 | 0.25 | 2.14 | 11.72 | 12.16 | 11.64 | 1820688 |
| 1780612500 | 11.69 | 0.28 | 2.45 | 11.7 | 11.79 | 11.39 | 3080006 |
| 1780526100 | 11.41 | -0.4 | -3.39 | 11.555 | 11.695 | 11.355 | 1849297 |
| 1780439700 | 11.81 | 0.15 | 1.29 | 11.48 | 12.03 | 11.33 | 1834527 |
| 1780353300 | 11.66 | 0.14 | 1.22 | 11.43 | 11.675 | 11.27 | 1838678 |
| 1780094100 | 11.52 | -0.28 | -2.37 | 11.74 | 11.805 | 11.425 | 1983134 |
| 1780007700 | 11.8 | 0.11 | 0.94 | 11.69 | 11.9594 | 11.52 | 1602752 |
| 1779921300 | 11.69 | 0.29 | 2.54 | 11.52 | 11.845 | 11.52 | 1923819 |
| 1779834900 | 11.4 | -0.46 | -3.88 | 11.77 | 11.92 | 11.39 | 2461993 |
| 1779489300 | 11.86 | 0.26 | 2.24 | 11.59 | 11.95 | 11.52 | 1558262 |
| 1779402900 | 11.6 | 0.42 | 3.76 | 11.06 | 11.62 | 10.97 | 4578946 |
| 1779316500 | 11.18 | -0.23 | -2.02 | 11.29 | 11.385 | 10.89 | 2641622 |
| 1779230100 | 11.41 | -0.39 | -3.31 | 11.96 | 12.11 | 11.37 | 1734548 |
| 1779143700 | 11.8 | 0.25 | 2.16 | 11.71 | 12.01 | 11.665 | 2049871 |
| 1778884500 | 11.55 | 0.01 | 0.09 | 11.78 | 11.855 | 11.435 | 1893020 |
| 1778798100 | 11.54 | 0.34 | 3.04 | 11.2 | 11.82 | 11.2 | 1957675 |
| 1778711700 | 11.2 | -0.14 | -1.23 | 11.19 | 11.35 | 11.005 | 2700518 |
| 1778625300 | 11.34 | -0.03 | -0.26 | 11.46 | 11.69 | 11.24 | 2594219 |
| 1778538900 | 11.37 | -0.89 | -7.26 | 12.33 | 12.4 | 11.31 | 3876915 |
| 1778279700 | 12.26 | -0.18 | -1.45 | 12.37 | 12.555 | 12.24 | 1918148 |
| 1778193300 | 12.44 | -0.19 | -1.50 | 12.56 | 12.72 | 12.345 | 2076901 |
| 1778106900 | 12.63 | -0.15 | -1.17 | 12.88 | 12.985 | 12.485 | 2297412 |
| 1778020500 | 12.78 | -0.18 | -1.39 | 12.83 | 12.955 | 12.58 | 2122458 |
| 1777934100 | 12.96 | -0.27 | -2.04 | 13.09 | 13.52 | 12.79 | 1974423 |
| 1777674900 | 13.23 | -0.14 | -1.05 | 13.49 | 13.65 | 13.03 | 2377970 |
| 1777588500 | 13.37 | -0.22 | -1.62 | 13.42 | 13.7 | 13.345 | 1911270 |
| 1777502100 | 13.59 | -0.2 | -1.45 | 13.79 | 13.86 | 13.46 | 2625176 |
| 1777415700 | 13.79 | 0.45 | 3.37 | 13.54 | 13.835 | 13.47 | 2547771 |
| 1777329300 | 13.34 | -0.02 | -0.15 | 13.29 | 13.46 | 13.105 | 3748657 |
| 1777070100 | 13.36 | 0.94 | 7.57 | 12.74 | 13.375 | 12.6197 | 3360896 |
| 1776983700 | 12.42 | -0.02 | -0.16 | 12.43 | 12.6 | 12.18 | 2535240 |
| 1776897300 | 12.44 | 0.03 | 0.24 | 12.41 | 12.7 | 12.055 | 3110168 |
| 1776810900 | 12.41 | -0.21 | -1.66 | 12.53 | 12.73 | 12.36 | 3439534 |
| 1776724500 | 12.62 | 0.73 | 6.14 | 11.73 | 12.635 | 11.73 | 3571169 |
| 1776465300 | 11.89 | 0.28 | 2.41 | 11.81 | 12.225 | 11.705 | 3154383 |
| 1776378900 | 11.61 | -0.11 | -0.94 | 11.68 | 11.96 | 11.465 | 2976529 |
| 1776292500 | 11.72 | 0.33 | 2.90 | 11.41 | 11.9 | 11.285 | 3617446 |
| 1776206100 | 11.39 | 0.28 | 2.52 | 11.06 | 11.435 | 10.96 | 6444511 |
| 1776119700 | 11.11 | 0.67 | 6.42 | 10.67 | 11.12 | 10.545 | 6647808 |
| 1775860500 | 10.44 | -1.36 | -11.53 | 11.56 | 11.58 | 10.375 | 8565079 |
| 1775774100 | 11.8 | -2.61 | -18.11 | 10.47 | 12.52 | 10.21 | 16206439 |
| 1775687700 | 14.41 | -0.04 | -0.28 | 14.585 | 14.885 | 14.27 | 3226229 |
| 1775601300 | 14.45 | 0.23 | 1.62 | 14.24 | 14.49 | 14.11 | 2708386 |
| 1775514900 | 14.22 | 0.06 | 0.42 | 14.18 | 14.375 | 14.02 | 2049734 |
| 1775169300 | 14.16 | -0.04 | -0.28 | 14.2 | 14.22 | 13.62 | 2592000 |
| 1775082900 | 14.2 | -0.15 | -1.05 | 14.31 | 14.44 | 13.94 | 1594782 |
| 1774996500 | 14.35 | -0.24 | -1.64 | 14.63 | 14.675 | 14.205 | 1215832 |
| 1774910100 | 14.59 | 0.24 | 1.67 | 14.35 | 14.71 | 14.27 | 1769810 |
| 1774650900 | 14.35 | -0.11 | -0.76 | 14.4 | 14.455 | 14.21 | 2175020 |
| 1774564500 | 14.46 | 0.07 | 0.49 | 14.13 | 14.53 | 14.08 | 1829899 |
| 1774478100 | 14.39 | 0.48 | 3.45 | 14.0589 | 14.39 | 13.73 | 1584281 |
| 1774391700 | 13.91 | -0.14 | -1.00 | 14.05 | 14.12 | 13.71 | 2233166 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
